Anhui Zhongyuan New Materials Co., Ltd. - 603527.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.81	11.27	11.27	11.27	10.78	12.94M
September 04, 2025	10.7	10.82	10.82	11.07	10.61	13.17M
September 03, 2025	11.24	10.7	10.7	11.34	10.67	11.52M
September 02, 2025	11.31	11.23	11.23	11.47	11.06	12.54M
September 01, 2025	11.26	11.32	11.32	11.48	11.19	11.57M
August 29, 2025	11.13	11.3	11.3	11.65	11.02	18.68M
August 28, 2025	11.1	11.13	11.13	11.25	10.72	16.82M
August 27, 2025	11.77	11.13	11.13	11.77	11.13	27.98M
August 26, 2025	11.82	11.85	11.85	11.92	11.72	12.8M
August 25, 2025	11.72	11.88	11.88	11.95	11.7	14.57M
August 22, 2025	11.69	11.71	11.71	11.79	11.59	8.76M
August 21, 2025	11.87	11.69	11.69	11.91	11.62	10.29M
August 20, 2025	11.75	11.88	11.88	11.89	11.71	9.44M
August 19, 2025	11.82	11.86	11.86	11.94	11.65	12.3M
August 18, 2025	11.97	11.83	11.83	11.97	11.75	14.26M
August 15, 2025	11.76	11.9	11.9	12.02	11.73	11.15M
August 14, 2025	12.15	11.73	11.73	12.29	11.72	15M
August 13, 2025	11.79	12.12	12.12	12.24	11.7	21.64M
August 12, 2025	12	11.65	11.65	12.04	11.6	17.06M
August 11, 2025	11.33	11.79	11.79	12.09	11.33	22.67M
August 08, 2025	11.24	11.29	11.29	11.31	11.16	8.51M
August 07, 2025	11.3	11.27	11.27	11.34	11.1	10.81M
August 06, 2025	11.26	11.34	11.34	11.34	11.16	11.42M
August 05, 2025	11.1	11.27	11.27	11.31	11.04	14.74M
August 04, 2025	10.88	11.06	11.06	11.06	10.8	6.94M
August 01, 2025	10.8	10.92	10.92	11	10.74	7.93M
July 31, 2025	10.87	10.74	10.74	11.06	10.72	8.31M
July 30, 2025	11.19	10.92	10.92	11.2	10.79	11.91M
July 29, 2025	11.26	11.19	11.19	11.43	11.1	9.59M
July 28, 2025	11.22	11.35	11.35	11.36	11.15	8.15M
July 25, 2025	11.32	11.27	11.27	11.42	11.2	8.33M
July 24, 2025	11.06	11.31	11.31	11.43	11.05	11.63M
July 23, 2025	11.2	11.1	11.1	11.27	11.03	10.24M
July 22, 2025	11.2	11.25	11.25	11.36	11.16	13.88M
July 21, 2025	10.99	11.19	11.19	11.21	10.97	8.61M
July 18, 2025	11.15	11.01	11.01	11.21	10.99	8.92M
July 17, 2025	10.87	11.13	11.13	11.19	10.83	10.64M
July 16, 2025	10.99	10.93	10.93	11.06	10.87	7.78M
July 15, 2025	11.29	10.95	10.95	11.32	10.84	16.46M
July 14, 2025	11.25	11.28	11.28	11.42	11.2	10.64M
July 11, 2025	11.32	11.27	11.27	11.45	11.12	13.65M
July 10, 2025	11.47	11.36	11.36	11.68	11.25	13.21M
July 09, 2025	11.59	11.4	11.4	11.83	11.33	21.91M
July 08, 2025	11.2	11.5	11.5	11.88	11.04	25.27M
July 07, 2025	10.86	11.16	11.16	11.42	10.8	15.93M
July 04, 2025	11.37	11.09	11.09	11.5	10.9	25.21M
July 03, 2025	11.3	11.37	11.37	11.61	11.05	24.42M
July 02, 2025	10.83	11.27	11.27	11.5	10.7	31.72M
July 01, 2025	10.91	10.89	10.89	10.95	10.56	14.75M
June 30, 2025	11.13	10.87	10.87	11.18	10.8	17.96M
June 27, 2025	11.04	11	11	11.47	10.95	24.15M
June 26, 2025	10.8	10.95	10.95	11.29	10.72	29.65M
June 25, 2025	10.69	10.7	10.7	11.07	10.48	26.62M
June 24, 2025	10.19	10.79	10.79	10.84	10.19	32.34M
June 23, 2025	10.12	10.24	10.24	10.3	9.85	18.89M
June 20, 2025	9.96	10.01	10.01	10.2	9.8	13.26M
June 19, 2025	9.95	9.92	9.92	10.1	9.86	8.72M
June 18, 2025	9.99	9.98	9.98	10.01	9.81	5.59M
June 17, 2025	9.98	10.02	10.02	10.12	9.93	5.51M
June 16, 2025	9.94	9.98	9.98	10.09	9.94	4.43M

Anhui Zhongyuan New Materials Co., Ltd. (603527.SS) SHH